Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.99	50.00	46.97	49.72	49.72	5.92%	7,156,073
Jun 25, 2026	46.91	47.65	45.86	46.94	46.94	-1.18%	2,777,754
Jun 24, 2026	47.77	49.08	47.37	47.50	47.50	-0.81%	2,840,627
Jun 23, 2026	46.92	48.46	46.86	47.89	47.89	2.75%	3,302,222
Jun 22, 2026	45.85	46.94	45.17	46.61	46.61	-0.62%	4,206,181
Jun 18, 2026	45.73	47.04	44.84	46.90	46.90	0.93%	5,988,762
Jun 17, 2026	47.75	48.34	46.38	46.47	46.47	-3.83%	4,190,562
Jun 16, 2026	49.34	49.62	47.27	48.32	48.32	-2.19%	3,672,155
Jun 15, 2026	49.23	50.14	48.88	49.40	49.40	0.18%	2,251,347
Jun 12, 2026	49.13	49.51	47.59	49.31	49.31	0.20%	2,193,036
Jun 11, 2026	49.30	49.30	47.78	49.21	49.21	-0.91%	2,596,786
Jun 10, 2026	49.74	50.51	49.20	49.66	49.66	-2.13%	3,719,167
Jun 9, 2026	51.07	52.27	49.18	50.74	50.74	-2.14%	4,509,659
Jun 8, 2026	53.38	53.50	51.76	51.85	51.85	-3.34%	3,349,882
Jun 5, 2026	54.99	55.39	52.90	53.64	53.64	-2.42%	3,783,048
Jun 4, 2026	53.24	55.98	52.64	54.97	54.97	3.64%	4,695,596
Jun 3, 2026	54.62	54.82	52.33	53.04	53.04	-4.42%	4,122,373
Jun 2, 2026	54.10	55.54	53.50	55.49	55.49	-0.68%	4,964,792
Jun 1, 2026	53.88	56.02	53.50	55.87	55.87	7.30%	5,686,786
May 29, 2026	49.13	53.18	49.13	52.07	52.07	6.68%	7,314,123
May 28, 2026	46.01	49.99	46.00	48.81	48.81	4.81%	9,104,584
May 27, 2026	45.56	47.21	44.85	46.57	46.57	0.04%	6,708,840
May 26, 2026	46.97	47.00	45.63	46.55	46.55	-1.21%	4,369,223
May 22, 2026	45.46	47.15	45.31	47.12	47.12	5.44%	5,829,565
May 21, 2026	44.30	45.64	44.15	44.69	44.69	-0.76%	5,402,447
May 20, 2026	46.80	46.99	44.50	45.03	45.03	-6.71%	5,695,687
May 19, 2026	48.47	49.32	47.85	48.27	48.27	1.73%	5,575,827
May 18, 2026	45.95	48.01	45.76	47.45	47.45	2.40%	4,642,984
May 15, 2026	45.98	46.41	44.93	46.34	46.34	1.76%	2,266,526
May 14, 2026	44.50	45.71	43.60	45.54	45.54	2.34%	3,018,408
May 13, 2026	44.12	44.88	43.69	44.50	44.50	0.23%	3,260,964
May 12, 2026	45.51	45.78	44.15	44.40	44.40	-1.68%	3,093,110
May 11, 2026	45.74	46.26	44.71	45.16	45.16	-1.83%	3,339,208
May 8, 2026	45.41	46.02	44.12	46.00	46.00	0.15%	3,323,611
May 7, 2026	44.28	46.19	44.20	45.93	45.93	6.49%	4,049,419
May 6, 2026	43.08	43.65	42.35	43.13	43.13	-0.69%	2,211,006
May 5, 2026	43.73	44.34	43.25	43.43	43.43	-0.69%	3,418,840
May 4, 2026	42.60	44.39	42.41	43.73	43.73	2.65%	4,235,804
May 1, 2026	42.27	43.14	41.40	42.60	42.60	4.18%	2,531,000
Apr 30, 2026	41.38	41.87	40.66	40.89	40.89	-2.64%	3,086,274
Apr 29, 2026	41.24	42.22	40.94	42.00	42.00	1.69%	2,596,642
Apr 28, 2026	41.43	42.41	41.14	41.30	41.30	1.32%	3,737,571
Apr 27, 2026	40.53	41.13	39.58	40.76	40.76	0.49%	2,618,170
Apr 24, 2026	39.36	40.65	39.04	40.56	40.56	3.60%	3,651,471
Apr 23, 2026	39.96	40.28	38.18	39.15	39.15	-5.57%	2,517,909
Apr 22, 2026	41.31	41.51	40.71	41.46	41.46	0.95%	2,056,639
Apr 21, 2026	40.63	41.74	40.45	41.07	41.07	1.18%	2,625,062
Apr 20, 2026	39.77	40.80	39.61	40.59	40.59	1.35%	2,241,609
Apr 17, 2026	40.12	40.80	39.86	40.05	40.05	1.29%	2,401,384
Apr 16, 2026	39.14	39.70	38.54	39.54	39.54	3.35%	2,647,597
Apr 15, 2026	37.55	38.95	37.20	38.26	38.26	3.88%	3,336,193
Apr 14, 2026	37.71	38.25	36.64	36.83	36.83	-1.26%	2,912,103
Apr 13, 2026	34.44	37.51	34.40	37.30	37.30	8.40%	3,864,703
Apr 10, 2026	36.30	36.59	34.01	34.41	34.41	-6.85%	5,372,570
Apr 9, 2026	39.08	39.33	36.56	36.94	36.94	-6.27%	4,047,975
Apr 8, 2026	40.40	41.16	39.13	39.41	39.41	-0.23%	5,716,904
Apr 7, 2026	39.35	39.95	38.73	39.50	39.50	-0.05%	2,994,895
Apr 6, 2026	41.16	41.25	39.07	39.52	39.52	-3.84%	3,767,054
Apr 2, 2026	38.21	41.17	37.84	41.10	41.10	8.04%	3,288,128
Apr 1, 2026	38.18	38.65	37.05	38.04	38.04	0.08%	3,196,497
Mar 31, 2026	38.31	38.85	37.43	38.01	38.01	0.21%	3,458,252
Mar 30, 2026	37.66	38.71	37.66	37.93	37.93	0.85%	2,325,384
Mar 27, 2026	38.83	39.15	37.20	37.61	37.61	-4.66%	2,742,203
Mar 26, 2026	38.56	40.47	38.56	39.45	39.45	1.18%	2,244,672
Mar 25, 2026	40.15	40.65	38.80	38.99	38.99	-0.81%	2,750,210
Mar 24, 2026	39.98	40.39	38.77	39.31	39.31	-2.67%	3,713,885
Mar 23, 2026	39.48	40.57	39.30	40.39	40.39	2.30%	3,339,301
Mar 20, 2026	40.68	41.00	39.34	39.48	39.48	-3.78%	6,003,101
Mar 19, 2026	41.43	42.25	40.10	41.03	41.03	-1.06%	2,998,071
Mar 18, 2026	41.20	42.02	41.12	41.47	41.47	-0.55%	3,210,030
Mar 17, 2026	40.34	41.95	40.25	41.70	41.70	2.79%	4,807,301
Mar 16, 2026	39.29	40.80	39.23	40.57	40.57	3.26%	3,327,321
Mar 13, 2026	39.13	39.37	38.38	39.29	39.29	0.41%	2,469,509
Mar 12, 2026	38.24	39.46	38.24	39.13	39.13	2.33%	3,770,576
Mar 11, 2026	38.98	39.61	37.87	38.24	38.24	-1.01%	2,918,076
Mar 10, 2026	39.57	40.00	37.50	38.63	38.63	-2.77%	5,711,750
Mar 9, 2026	39.83	40.36	38.58	39.73	39.73	-0.25%	4,532,419
Mar 6, 2026	40.35	40.65	39.55	39.83	39.83	-1.39%	5,698,562
Mar 5, 2026	40.43	41.48	40.20	40.39	40.39	0.17%	5,906,470
Mar 4, 2026	40.24	40.88	39.99	40.32	40.32	-0.93%	3,513,411
Mar 3, 2026	39.60	40.90	38.81	40.70	40.70	1.02%	7,630,833
Mar 2, 2026	38.05	40.71	37.83	40.29	40.29	5.25%	6,624,102
Feb 27, 2026	39.22	39.35	37.54	38.28	38.28	-4.23%	23,487,756
Feb 26, 2026	42.16	42.40	37.83	39.97	39.97	3.98%	18,125,969
Feb 25, 2026	37.50	38.71	36.28	38.44	38.44	1.53%	9,607,150
Feb 24, 2026	37.55	38.80	36.95	37.86	37.86	1.28%	3,856,621
Feb 23, 2026	38.93	39.30	37.30	37.38	37.38	-6.17%	3,540,978
Feb 20, 2026	40.60	41.51	39.29	39.84	39.84	-3.58%	3,793,190
Feb 19, 2026	41.43	41.65	40.89	41.32	41.32	0.24%	2,344,323
Feb 18, 2026	40.95	41.78	40.18	41.22	41.22	0.66%	2,747,713
Feb 17, 2026	41.26	41.56	40.51	40.95	40.95	-1.94%	3,407,927
Feb 13, 2026	41.36	42.17	40.99	41.76	41.76	1.53%	2,661,992
Feb 12, 2026	41.13	41.21	39.84	41.13	41.13	-0.72%	6,076,314
Feb 11, 2026	42.00	42.02	40.46	41.43	41.43	-1.07%	3,787,250
Feb 10, 2026	42.13	42.86	41.52	41.88	41.88	0.70%	4,760,120
Feb 9, 2026	40.22	41.91	39.88	41.59	41.59	3.30%	3,745,302
Feb 6, 2026	38.94	40.33	38.93	40.26	40.26	4.87%	5,032,617
Feb 5, 2026	39.15	39.85	37.84	38.39	38.39	-1.94%	7,607,365
Feb 4, 2026	36.30	39.24	35.39	39.15	39.15	6.21%	8,760,404
Feb 3, 2026	39.53	39.75	36.43	36.86	36.86	-8.08%	5,646,459